Dark

HOOD
Robinhood Markets, Inc. Class A Common Stock
stock NASDAQ

Market Open

Aug 21, 2026 11:23:49 AM EDT

107.11USD+12.624%(+12.01)28,164,911

105.79Bid 107.12Ask 1.33Spread

Pre-market

Aug 21, 2026 9:29:30 AM EDT

101.03USD+6.236%(+5.93)292,034

After-hours

Aug 20, 2026 4:59:30 PM EDT

95.13USD+0.024%(+0.02)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 21, 2026 Aug 28, 2026 Sep 4, 2026 Sep 11, 2026 Sep 18, 2026 Sep 25, 2026 Oct 2, 2026 Oct 16, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Feb 19, 2027 Mar 19, 2027 Apr 16, 2027 May 21, 2027 Jun 17, 2027 Sep 17, 2027 Dec 17, 2027 Jan 21, 2028 Dec 15, 2028

ITM/OTM for Jan 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
36,970	55,039	3,956	41,168

HOOD Jan 21, 2028 Exp. - Volume by Strike

Puts

Calls

HOOD Jan 21, 2028 Exp. - Open Interest by Strike

Puts

Calls

HOOD Jan 21, 2028 Exp. - Max Pain @ $75.00

Puts

Calls

HOOD Jan 21, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
290 C	5.70	+2.70%	115	15,338	08-20	HOOD280121C00290000
280 C	5.84	-1.02%	1	2,891	08-20	HOOD280121C00280000
270 C	6.50	-14.70%	8	272	08-14	HOOD280121C00270000
260 C	7.25	-7.64%	8	1,223	08-11	HOOD280121C00260000
250 C	7.62	-4.75%	33	2,396	08-20	HOOD280121C00250000
240 C	8.26	-0.48%	2	1,426	08-12	HOOD280121C00240000
230 C	8.90	-0.56%	2	208	08-12	HOOD280121C00230000
220 C	10.15	+6.28%	17	968	08-19	HOOD280121C00220000
210 C	9.75	-12.95%	1	474	08-20	HOOD280121C00210000
200 C	10.56	-4.26%	65	4,045	08-20	HOOD280121C00200000
195 C	11.30	-3.42%	4	477	08-17	HOOD280121C00195000
190 C	11.52	+9.71%	1	597	08-20	HOOD280121C00190000
185 C	11.20	-11.32%	1	216	08-18	HOOD280121C00185000
180 C	12.40	-14.48%	8	2,036	08-20	HOOD280121C00180000
175 C	13.12	-12.53%	1	555	08-20	HOOD280121C00175000
170 C	14.40	-7.10%	1	709	08-20	HOOD280121C00170000
165 C	13.93	-19.94%	7	313	08-19	HOOD280121C00165000
160 C	15.85	-0.06%	7	1,340	08-20	HOOD280121C00160000
155 C	15.75	-11.52%	1	296	08-18	HOOD280121C00155000
150 C	17.47	+0.40%	68	4,454	08-20	HOOD280121C00150000
145 C	17.80	-6.32%	3	5,158	08-20	HOOD280121C00145000
140 C	18.75	-2.85%	9	1,788	08-20	HOOD280121C00140000
135 C	19.90	+7.57%	2	612	08-19	HOOD280121C00135000
130 C	21.72	+9.86%	10	1,255	08-19	HOOD280121C00130000
125 C	22.03	-1.65%	74	1,240	08-20	HOOD280121C00125000
120 C	22.80	-6.10%	18	2,382	08-20	HOOD280121C00120000
115 C	24.50	-8.07%	2	864	08-20	HOOD280121C00115000
110 C	25.65	-2.99%	6	1,506	08-20	HOOD280121C00110000
105 C	27.25	-5.12%	2	1,052	08-20	HOOD280121C00105000
100 C	28.95	-3.50%	99	9,240	08-20	HOOD280121C00100000
95 C	30.50	-3.63%	37	1,134	08-20	HOOD280121C00095000
90 C	33.30	-1.74%	10	2,414	08-20	HOOD280121C00090000
85 C	36.00	+1.27%	2	1,405	08-20	HOOD280121C00085000
80 C	36.75	-4.30%	5	1,783	08-20	HOOD280121C00080000
75 C	39.00	-3.18%	15	9,966	08-20	HOOD280121C00075000
70 C	41.50	-7.98%	3	1,716	08-20	HOOD280121C00070000
65 C	44.73	-1.15%	4	639	08-20	HOOD280121C00065000
60 C	47.61	-3.55%	3	1,335	08-20	HOOD280121C00060000
55 C	50.92	-2.21%	2	483	08-20	HOOD280121C00055000
50 C	53.55	-1.25%	3	949	08-20	HOOD280121C00050000
45 C	56.23	-0.30%	10	201	08-11	HOOD280121C00045000
40 C	60.50	-0.18%	2	519	08-20	HOOD280121C00040000
35 C	63.14	-2.26%	2	136	08-11	HOOD280121C00035000
30 C	69.46	-3.73%	11	987	08-14	HOOD280121C00030000
25 C	72.00	-0.69%	1	196	08-12	HOOD280121C00025000
20 C	77.50	+2.95%	2	321	08-12	HOOD280121C00020000
15 C	79.00	-21.78%	47	301	08-07	HOOD280121C00015000
10 C	83.65	+2.31%	4	46	08-07	HOOD280121C00010000
5 C	89.30	+4.44%	3	2,147	08-20	HOOD280121C00005000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
290 P	197.85	-1.44%	25	30	08-06	HOOD280121P00290000
280 P	185.87	+10.24%	1	1	08-20	HOOD280121P00280000
270 P	167.40	+4.07%	2	2	07-22	HOOD280121P00270000
260 P	166.17	+0.94%	2	60	08-20	HOOD280121P00260000
250 P	156.27	-0.77%	1	33	08-20	HOOD280121P00250000
240 P	145.08	-3.40%	3	4	08-19	HOOD280121P00240000
230 P	140.50	-8.47%	74	22	08-04	HOOD280121P00230000
220 P	125.50	+8.56%	2	3	08-14	HOOD280121P00220000
210 P	118.10	+3.42%	20	22	07-17	HOOD280121P00210000
200 P	105.70	-1.31%	1	90	08-19	HOOD280121P00200000
195 P	101.25	+7.40%	1	23	08-19	HOOD280121P00195000
190 P	98.45	+8.78%	2	81	07-20	HOOD280121P00190000
185 P	99.40	-1.70%	25	33	06-12	HOOD280121P00185000
180 P	85.94	-5.24%	3	38	06-17	HOOD280121P00180000
175 P	91.70	+20.03%	12	10	08-03	HOOD280121P00175000
170 P	72.55	-10.27%	2	7	07-09	HOOD280121P00170000
165 P	69.25	+0.73%	1	24	07-15	HOOD280121P00165000
160 P	72.75	-2.35%	1	179	08-13	HOOD280121P00160000
155 P	61.75	-1.91%	1	21	07-15	HOOD280121P00155000
150 P	64.37	-0.85%	1	158	08-17	HOOD280121P00150000
145 P	60.50	-0.82%	1	293	08-19	HOOD280121P00145000
140 P	59.00	-1.67%	1	118	08-12	HOOD280121P00140000
135 P	59.08	+3.07%	1	147	07-29	HOOD280121P00135000
130 P	52.23	+17.19%	1	287	08-05	HOOD280121P00130000
125 P	45.10	-1.46%	4	394	08-19	HOOD280121P00125000
120 P	41.25	-9.99%	1	302	08-13	HOOD280121P00120000
115 P	42.80	-3.32%	4	748	08-03	HOOD280121P00115000
110 P	34.95	+0.14%	1	826	08-20	HOOD280121P00110000
105 P	34.72	-3.98%	9	333	08-05	HOOD280121P00105000
100 P	29.77	+4.64%	1	4,233	08-18	HOOD280121P00100000
95 P	25.23	-5.33%	40	953	08-19	HOOD280121P00095000
90 P	22.45	-1.45%	2	2,125	08-19	HOOD280121P00090000
85 P	20.00	+0.70%	1	1,187	08-20	HOOD280121P00085000
80 P	17.28	-2.98%	1	1,533	08-20	HOOD280121P00080000
75 P	14.85	-5.05%	48	2,626	08-19	HOOD280121P00075000
70 P	12.85	-4.39%	100	8,267	08-20	HOOD280121P00070000
65 P	10.90	+6.86%	10	1,830	08-20	HOOD280121P00065000
60 P	8.50	-5.76%	4	5,293	08-19	HOOD280121P00060000
55 P	7.25	-3.97%	1	992	08-20	HOOD280121P00055000
50 P	5.85	+1.04%	1	1,620	08-20	HOOD280121P00050000
45 P	4.60	+1.10%	18	605	08-17	HOOD280121P00045000
40 P	3.58	-7.73%	1	2,615	08-13	HOOD280121P00040000
35 P	2.50	-5.66%	1	1,193	08-20	HOOD280121P00035000
30 P	1.67	-11.64%	2	297	08-20	HOOD280121P00030000
25 P	1.32	+5.60%	2	105	08-13	HOOD280121P00025000
20 P	0.73	-19.78%	1	641	08-12	HOOD280121P00020000
15 P	0.39	-33.90%	3	318	08-12	HOOD280121P00015000
10 P	0.16	-27.27%	8	1,287	08-20	HOOD280121P00010000
5 P	0.07	0.00%	15	3,115	08-07	HOOD280121P00005000